Webuild S.p.A. (IMPJY)
OTCMKTS
· Delayed Price · Currency is USD
7.00
-1.15 (-14.11%)
May 23, 2025, 9:50 AM EDT
Webuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -14.11% | 2,000 |
| May 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| May 21, 2025 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | 2.64% | 8,200 |
| May 20, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2.45% | 500 |
| May 19, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - | 54 |
| May 16, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - | - |
| May 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - | - |
| May 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - | - |
| May 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - | - |
| May 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - | - |
| May 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - | - |
| May 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - | 39 |
| May 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.58 | - | 8 |
| May 6, 2025 | 7.49 | 7.75 | 7.49 | 7.75 | 7.58 | -2.52% | 4,157 |
| May 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | 75 |
| May 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| May 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 29, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 14, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 7, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 4, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | 1 |
| Apr 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Apr 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Mar 31, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Mar 28, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Mar 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Mar 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Mar 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Mar 24, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Mar 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Mar 20, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.78 | - | - |
| Mar 19, 2025 | 7.94 | 7.98 | 7.93 | 7.95 | 7.78 | -0.38% | 80,200 |
| Mar 18, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.81 | 3.37% | 50,100 |
| Mar 17, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.55 | 1.58% | 113,787 |
| Mar 14, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.43 | 2.70% | 58,674 |